시장 데이터를 불러오는 중
전체 종목
세리벨 과거 주가
CeriBell, Inc. - Common Stock · CBLL · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CeriBell, Inc. - Common Stock · CBLL · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,750 | ₩33,673 | ₩30,342 | ₩31,697 | -0.17% | 135.6만 |
| 2026.09.28–2026.10.02 | ₩31,670 | ₩33,870 | ₩31,274 | ₩31,777 | +0.34% | 147.7만 |
| 2026.09.21–2026.09.25 | ₩32,877 | ₩33,105 | ₩31,107 | ₩31,777 | -3.35% | 149.9만 |
| 2026.09.14–2026.09.18 | ₩31,724 | ₩34,376 | ₩31,717 | ₩32,689 | +3.04% | 273.2만 |
| 2026.09.08–2026.09.11 | ₩32,636 | ₩33,078 | ₩30,905 | ₩31,697 | -2.88% | 102.8만 |
| 2026.08.31–2026.09.04 | ₩31,737 | ₩33,628 | ₩30,939 | ₩33,159 | +4.48% | 166.7만 |
| 2026.08.24–2026.08.28 | ₩32,126 | ₩32,636 | ₩30,811 | ₩31,831 | -0.92% | 128.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,147 |
| ₩33,977 |
| ₩30,825 |
| ₩32,461 |
| +4.22% |
| 224.7만 |
| 2026.08.10–2026.08.14 | ₩25,003 | ₩31,589 | ₩25,003 | ₩31,294 | +25.16% | 362.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,145 | ₩25,319 | ₩24,145 | ₩25,231 | +4.50% | 148.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,018 | ₩25,128 | ₩22,508 | ₩23,729 | +3.09% | 182.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,137 | ₩25,218 | ₩21,408 | ₩22,683 | -9.77% | 181.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,157 | ₩27,150 | ₩24,802 | ₩25,111 | -4.00% | 179.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,318 | ₩27,217 | ₩25,540 | ₩26,237 | -0.31% | 143.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,734 | ₩27,438 | ₩25,674 | ₩26,224 | -1.91% | 178.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,333 | ₩27,847 | ₩23,608 | ₩26,801 | +10.14% | 251.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,950 | ₩25,218 | ₩22,897 | ₩24,185 | -3.06% | 155.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,628 | ₩25,392 | ₩23,877 | ₩24,775 | +0.60% | 141.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,681 | ₩25,754 | ₩22,783 | ₩24,480 | -0.82% | 154.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,379 | ₩25,661 | ₩24,708 | ₩24,748 | -2.48% | 64.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,891 | ₩25,754 | ₩21,864 | ₩25,178 | +15.01% | 174.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,136 | ₩27,458 | ₩21,247 | ₩21,864 | -19.43% | 300.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,364 | ₩28,075 | ₩26,412 | ₩27,096 | -0.98% | 128.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,303 | ₩28,960 | ₩25,526 | ₩27,498 | -2.84% | 128.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,410 | ₩29,041 | ₩27,814 | ₩28,410 | 0.00% | 105만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,078 | ₩28,913 | ₩24,078 | ₩28,424 | +18.05% | 126.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,816 | ₩25,862 | ₩23,649 | ₩24,346 | -1.89% | 117.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,836 | ₩25,446 | ₩23,514 | ₩24,909 | +4.50% | 125.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,258 | ₩27,042 | ₩23,481 | ₩23,836 | -5.63% | 117.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,950 | ₩26,372 | ₩24,413 | ₩24,816 | -0.54% | 154.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,608 | ₩25,312 | ₩23,353 | ₩24,802 | +5.06% | 155.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,333 | ₩25,030 | ₩22,589 | ₩23,917 | -1.71% | 167.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,854 | ₩26,975 | ₩23,863 | ₩25,044 | -6.74% | 206.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,600 | ₩28,196 | ₩26,143 | ₩27,123 | +1.97% | 109.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,029 | ₩29,443 | ₩26,023 | ₩26,519 | -1.89% | 113.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,901 | ₩28,343 | ₩25,191 | ₩27,029 | -3.12% | 196만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,980 | ₩30,677 | ₩26,935 | ₩27,646 | -7.79% | 176.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,242 | ₩30,547 | ₩28,679 | ₩29,926 | +2.34% | 121.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,120 | ₩32,636 | ₩29,309 | ₩29,430 | -5.43% | 168.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,315 | ₩31,388 | ₩27,351 | ₩31,294 | +3.23% | 256.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,504 | ₩29,658 | ₩27,793 | ₩28,571 | +0.24% | 214.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,169 | ₩29,041 | ₩28,169 | ₩28,571 | +1.43% | 107.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,437 | ₩30,382 | ₩27,974 | ₩28,437 | 0.00% | 280.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,559 | ₩32,528 | ₩26,190 | ₩28,075 | +5.71% | 405만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,629 | ₩26,814 | ₩21,824 | ₩26,452 | +16.89% | 292.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,510 | ₩23,327 | ₩19,946 | ₩22,763 | +10.99% | 230.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,170 | ₩20,550 | ₩16,968 | ₩20,469 | +19.22% | 240.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,043 | ₩17,639 | ₩15,319 | ₩17,304 | +7.86% | 155.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,278 | ₩16,083 | ₩14,554 | ₩16,070 | +5.18% | 186.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,478 | ₩17,559 | ₩15,023 | ₩15,292 | -12.51% | 138.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,170 | ₩18,592 | ₩16,700 | ₩17,290 | +0.70% | 186.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,003 | ₩17,425 | ₩15,962 | ₩17,049 | +6.54% | 105.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,170 | ₩17,183 | ₩16,003 | ₩16,029 | -6.64% | 17만 |
|---|